Tingsvalvet Fastighets AB Class A TINGS_A
OMXSTO · Sweden · Finance
SEK 53.500.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 53.50 | 0.00% | SEK 53.50 | SEK 53.50 | SEK 53.50 | 14 |
| 2026-09-30 | SEK 53.50 | +1.90% | SEK 53.50 | SEK 53.50 | SEK 53.50 | 2.20K |
| 2026-09-29 | SEK 52.50 | 0.00% | SEK 52.50 | SEK 52.50 | SEK 52.50 | 20 |
| 2026-09-28 | SEK 52.50 | 0.00% | SEK 52.50 | SEK 52.50 | SEK 52.50 | 108 |
| 2026-09-25 | SEK 52.50 | +0.96% | SEK 51.50 | SEK 52.50 | SEK 51.50 | 348 |
| 2026-09-24 | SEK 52.00 | +2.97% | SEK 52.00 | SEK 52.00 | SEK 52.00 | 490 |
| 2026-09-23 | SEK 50.50 | 0.00% | SEK 50.50 | SEK 50.50 | SEK 50.50 | 7 |
| 2026-09-22 | SEK 50.50 | -1.94% | SEK 51.00 | SEK 51.00 | SEK 50.50 | 1.07K |
| 2026-09-21 | SEK 51.50 | -2.83% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 88 |
| 2026-09-18 | SEK 53.00 | 0.00% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 294 |
| 2026-09-17 | SEK 53.00 | -0.93% | SEK 54.50 | SEK 54.50 | SEK 53.00 | 135 |
| 2026-09-16 | SEK 53.50 | -2.73% | SEK 55.00 | SEK 55.00 | SEK 53.50 | 859 |
| 2026-09-15 | SEK 55.00 | +5.77% | SEK 53.50 | SEK 55.00 | SEK 53.50 | 802 |
| 2026-09-14 | SEK 52.00 | +2.97% | SEK 51.50 | SEK 53.00 | SEK 51.50 | 426 |
| 2026-09-11 | SEK 50.50 | 0.00% | SEK 50.50 | SEK 50.50 | SEK 50.50 | 0 |
| 2026-09-10 | SEK 50.50 | +3.06% | SEK 48.60 | SEK 51.00 | SEK 48.60 | 5.20K |
| 2026-09-09 | SEK 49.00 | 0.00% | SEK 49.00 | SEK 49.00 | SEK 49.00 | 0 |
| 2026-09-08 | SEK 49.00 | -2.00% | SEK 50.00 | SEK 50.00 | SEK 49.00 | 502 |
| 2026-09-07 | SEK 50.00 | -3.85% | SEK 51.00 | SEK 52.00 | SEK 50.00 | 3.41K |
| 2026-09-04 | SEK 52.00 | +5.69% | SEK 49.20 | SEK 54.50 | SEK 49.20 | 929 |
| 2026-09-03 | SEK 49.20 | +5.58% | SEK 48.40 | SEK 49.20 | SEK 48.40 | 197 |
| 2026-09-02 | SEK 46.60 | -6.80% | SEK 48.20 | SEK 48.20 | SEK 46.60 | 314 |
| 2026-09-01 | SEK 50.00 | -0.99% | SEK 49.60 | SEK 50.00 | SEK 48.20 | 424 |
| 2026-08-31 | SEK 50.50 | 0.00% | SEK 50.50 | SEK 50.50 | SEK 50.50 | 0 |
| 2026-08-28 | SEK 50.50 | -2.88% | SEK 52.00 | SEK 52.00 | SEK 50.50 | 226 |
| 2026-08-27 | SEK 52.00 | +1.96% | SEK 52.00 | SEK 52.00 | SEK 51.00 | 120 |
| 2026-08-26 | SEK 51.00 | -3.77% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 122 |
| 2026-08-25 | SEK 53.00 | +3.92% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 71 |
| 2026-08-24 | SEK 51.00 | 0.00% | SEK 51.00 | SEK 51.00 | SEK 51.00 | 18 |
| 2026-08-21 | SEK 51.00 | -3.77% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 7 |
| 2026-08-20 | SEK 53.00 | 0.00% | SEK 53.00 | SEK 53.00 | SEK 51.00 | 234 |
| 2026-08-19 | SEK 53.00 | -3.64% | SEK 53.00 | SEK 53.00 | SEK 51.50 | 340 |
| 2026-08-18 | SEK 55.00 | +2.80% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 112 |
| 2026-08-17 | SEK 53.50 | -2.73% | SEK 55.00 | SEK 55.00 | SEK 53.50 | 149 |
| 2026-08-14 | SEK 55.00 | +7.84% | SEK 51.00 | SEK 55.00 | SEK 51.00 | 13.89K |
| 2026-08-13 | SEK 51.00 | -1.92% | SEK 51.00 | SEK 51.00 | SEK 51.00 | 510 |
| 2026-08-12 | SEK 52.00 | +1.96% | SEK 52.50 | SEK 52.50 | SEK 51.00 | 742 |
| 2026-08-11 | SEK 51.00 | -3.77% | SEK 52.50 | SEK 52.50 | SEK 51.00 | 800 |
| 2026-08-10 | SEK 53.00 | -1.85% | SEK 53.00 | SEK 53.00 | SEK 53.00 | 12 |
| 2026-08-07 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.00 | SEK 54.00 | 0 |
| 2026-08-06 | SEK 54.00 | -1.82% | SEK 54.00 | SEK 54.00 | SEK 53.50 | 278 |
| 2026-08-05 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 55.00 | 11 |
| 2026-08-04 | SEK 55.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 54.50 | 2.88K |
| 2026-08-03 | SEK 55.00 | +1.85% | SEK 55.00 | SEK 55.50 | SEK 55.00 | 642 |
| 2026-07-31 | SEK 54.00 | 0.00% | SEK 55.00 | SEK 55.00 | SEK 54.00 | 396 |
| 2026-07-30 | SEK 54.00 | +0.93% | SEK 51.00 | SEK 55.50 | SEK 51.00 | 956 |
| 2026-07-29 | SEK 53.50 | -2.73% | SEK 56.00 | SEK 56.00 | SEK 53.50 | 1.67K |
| 2026-07-28 | SEK 55.00 | +1.85% | SEK 55.00 | SEK 56.00 | SEK 55.00 | 1.18K |
| 2026-07-27 | SEK 54.00 | -3.57% | SEK 55.50 | SEK 56.00 | SEK 54.00 | 235 |
| 2026-07-24 | SEK 56.00 | +2.75% | SEK 54.50 | SEK 56.00 | SEK 54.50 | 550 |
| 2026-07-23 | SEK 54.50 | -0.91% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 1 |
| 2026-07-22 | SEK 55.00 | +0.92% | SEK 55.00 | SEK 58.50 | SEK 55.00 | 1.42K |
| 2026-07-21 | SEK 54.50 | 0.00% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 41 |
| 2026-07-20 | SEK 54.50 | 0.00% | SEK 56.50 | SEK 56.50 | SEK 54.50 | 1.11K |
| 2026-07-17 | SEK 54.50 | 0.00% | SEK 54.50 | SEK 56.50 | SEK 54.50 | 10 |
| 2026-07-16 | SEK 54.50 | 0.00% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 0 |
| 2026-07-15 | SEK 54.50 | -2.68% | SEK 54.50 | SEK 54.50 | SEK 54.50 | 10 |
| 2026-07-14 | SEK 56.00 | -0.88% | SEK 58.00 | SEK 58.00 | SEK 56.00 | 653 |
| 2026-07-13 | SEK 56.50 | +6.60% | SEK 52.00 | SEK 56.50 | SEK 52.00 | 1.61K |
| 2026-07-10 | SEK 53.00 | -1.85% | SEK 54.00 | SEK 54.00 | SEK 53.00 | 372 |
| 2026-07-09 | SEK 54.00 | 0.00% | SEK 53.50 | SEK 55.00 | SEK 53.00 | 1.29K |
| 2026-07-08 | SEK 54.00 | +8.00% | SEK 50.00 | SEK 54.00 | SEK 50.00 | 765 |
| 2026-07-07 | SEK 50.00 | -8.26% | SEK 53.00 | SEK 53.00 | SEK 47.20 | 1.65K |
| 2026-07-06 | SEK 54.50 | +4.81% | SEK 53.00 | SEK 55.00 | SEK 53.00 | 739 |
| 2026-07-03 | SEK 52.00 | +2.97% | SEK 51.50 | SEK 52.00 | SEK 51.50 | 586 |
| 2026-07-02 | SEK 50.50 | +2.64% | SEK 49.20 | SEK 50.50 | SEK 49.20 | 604 |
| 2026-07-01 | SEK 49.20 | +1.65% | SEK 48.20 | SEK 49.20 | SEK 48.20 | 64 |
| 2026-06-30 | SEK 48.40 | +2.11% | SEK 48.40 | SEK 48.40 | SEK 48.40 | 45 |
| 2026-06-29 | SEK 47.40 | 0.00% | SEK 47.40 | SEK 47.40 | SEK 47.40 | 0 |
| 2026-06-26 | SEK 47.40 | -1.66% | SEK 47.40 | SEK 47.40 | SEK 47.40 | 20 |
| 2026-06-25 | SEK 48.20 | -3.21% | SEK 50.00 | SEK 50.00 | SEK 48.20 | 180 |
| 2026-06-24 | SEK 49.80 | +1.22% | SEK 49.60 | SEK 49.80 | SEK 49.60 | 181 |
| 2026-06-23 | SEK 49.20 | 0.00% | SEK 49.20 | SEK 49.20 | SEK 49.20 | 0 |
| 2026-06-22 | SEK 49.20 | -1.20% | SEK 50.00 | SEK 51.00 | SEK 49.20 | 635 |
| 2026-06-18 | SEK 49.80 | +2.47% | SEK 49.80 | SEK 49.80 | SEK 49.80 | 30 |
| 2026-06-17 | SEK 48.60 | +1.67% | SEK 49.00 | SEK 49.00 | SEK 48.60 | 208 |
| 2026-06-16 | SEK 47.80 | 0.00% | SEK 47.80 | SEK 47.80 | SEK 47.80 | 0 |
| 2026-06-15 | SEK 47.80 | +1.70% | SEK 47.80 | SEK 47.80 | SEK 47.80 | 209 |
| 2026-06-12 | SEK 47.00 | +2.62% | SEK 47.00 | SEK 47.00 | SEK 47.00 | 68 |
| 2026-06-11 | SEK 45.80 | -2.97% | SEK 45.80 | SEK 45.80 | SEK 45.80 | 5 |
| 2026-06-10 | SEK 47.20 | -3.28% | SEK 48.80 | SEK 48.80 | SEK 47.20 | 362 |
| 2026-06-09 | SEK 48.80 | +1.24% | SEK 47.20 | SEK 48.80 | SEK 47.20 | 25 |
| 2026-06-08 | SEK 48.20 | -1.23% | SEK 48.80 | SEK 48.80 | SEK 48.20 | 200 |
| 2026-06-05 | SEK 48.80 | -3.37% | SEK 50.00 | SEK 50.50 | SEK 48.80 | 609 |
| 2026-06-04 | SEK 50.50 | 0.00% | SEK 51.00 | SEK 51.00 | SEK 50.50 | 1.64K |
| 2026-06-03 | SEK 50.50 | +12.22% | SEK 46.40 | SEK 50.50 | SEK 46.40 | 1.09K |
| 2026-06-02 | SEK 45.00 | 0.00% | SEK 45.00 | SEK 45.00 | SEK 45.00 | 0 |
| 2026-06-01 | SEK 45.00 | -0.44% | SEK 45.00 | SEK 45.00 | SEK 45.00 | 5 |
| 2026-05-29 | SEK 45.20 | 0.00% | SEK 45.20 | SEK 45.20 | SEK 45.20 | 0 |
| 2026-05-28 | SEK 45.20 | -2.16% | SEK 45.20 | SEK 45.20 | SEK 45.20 | 1 |